パーソルホールディングス(2181)の株価時系列情報
パーソルホールディングス(2181)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 1,083 | 1,113 | 1,058 | 1,068 | 72,200 |
2012/12/27 | 1,100 | 1,116 | 1,088 | 1,088 | 65,400 |
2012/12/26 | 1,091 | 1,095 | 1,083 | 1,089 | 49,500 |
2012/12/25 | 1,080 | 1,090 | 1,080 | 1,082 | 79,800 |
2012/12/21 | 1,092 | 1,098 | 1,081 | 1,084 | 46,600 |
2012/12/20 | 1,083 | 1,100 | 1,080 | 1,092 | 35,100 |
2012/12/19 | 1,120 | 1,123 | 1,070 | 1,083 | 80,200 |
2012/12/18 | 1,126 | 1,130 | 1,121 | 1,123 | 21,100 |
2012/12/17 | 1,101 | 1,126 | 1,096 | 1,116 | 36,000 |
2012/12/14 | 1,096 | 1,131 | 1,096 | 1,104 | 81,600 |
2012/12/13 | 1,160 | 1,160 | 1,125 | 1,126 | 56,900 |
2012/12/12 | 1,174 | 1,178 | 1,133 | 1,169 | 94,700 |
2012/12/11 | 1,139 | 1,158 | 1,096 | 1,115 | 104,100 |
2012/12/10 | 1,055 | 1,080 | 1,055 | 1,079 | 74,000 |
2012/12/07 | 1,056 | 1,062 | 1,055 | 1,059 | 57,200 |
2012/12/06 | 1,060 | 1,062 | 1,046 | 1,053 | 71,800 |
2012/12/05 | 1,047 | 1,054 | 1,041 | 1,046 | 57,400 |
2012/12/04 | 997 | 1,048 | 997 | 1,041 | 44,200 |
2012/12/03 | 1,020 | 1,020 | 978 | 1,002 | 34,600 |
2012/11/30 | 1,027 | 1,037 | 1,017 | 1,019 | 48,800 |
2012/11/29 | 1,050 | 1,050 | 1,022 | 1,033 | 46,300 |
2012/11/28 | 1,026 | 1,060 | 1,021 | 1,027 | 102,700 |
2012/11/27 | 1,009 | 1,016 | 1,006 | 1,016 | 31,900 |
2012/11/26 | 1,015 | 1,015 | 996 | 999 | 32,700 |
2012/11/22 | 996 | 1,000 | 985 | 985 | 15,200 |
2012/11/21 | 982 | 1,006 | 982 | 999 | 40,000 |
2012/11/20 | 973 | 987 | 959 | 972 | 40,300 |
2012/11/19 | 1,017 | 1,018 | 966 | 973 | 47,500 |
2012/11/16 | 976 | 976 | 950 | 958 | 22,100 |
2012/11/15 | 990 | 990 | 963 | 974 | 25,800 |
2012/11/14 | 1,010 | 1,010 | 977 | 995 | 20,700 |
2012/11/13 | 989 | 993 | 973 | 980 | 38,500 |
2012/11/12 | 990 | 1,020 | 982 | 995 | 39,900 |
2012/11/09 | 974 | 994 | 974 | 980 | 13,600 |
2012/11/08 | 972 | 998 | 971 | 989 | 25,300 |
2012/11/07 | 1,022 | 1,022 | 981 | 982 | 54,000 |
2012/11/06 | 1,000 | 1,014 | 990 | 1,006 | 125,400 |
2012/11/05 | 974 | 975 | 965 | 971 | 11,300 |
2012/11/02 | 960 | 980 | 946 | 970 | 33,500 |
2012/11/01 | 964 | 964 | 948 | 948 | 14,200 |
2012/10/31 | 962 | 974 | 961 | 961 | 24,700 |
2012/10/30 | 965 | 971 | 960 | 965 | 36,900 |
2012/10/29 | 979 | 979 | 964 | 967 | 51,300 |
2012/10/26 | 943 | 952 | 936 | 949 | 50,400 |
2012/10/25 | 939 | 942 | 927 | 937 | 39,400 |
2012/10/24 | 925 | 950 | 925 | 942 | 31,500 |
2012/10/23 | 942 | 944 | 928 | 936 | 11,200 |
2012/10/22 | 936 | 949 | 936 | 942 | 14,100 |
2012/10/19 | 950 | 961 | 935 | 943 | 17,200 |
2012/10/18 | 950 | 976 | 943 | 950 | 70,900 |
2012/10/17 | 949 | 953 | 938 | 948 | 22,300 |
2012/10/16 | 949 | 958 | 940 | 942 | 29,500 |
2012/10/15 | 943 | 952 | 943 | 947 | 92,200 |
2012/10/12 | 934 | 948 | 933 | 944 | 36,900 |
2012/10/11 | 921 | 963 | 919 | 947 | 526,700 |
2012/10/10 | 923 | 941 | 911 | 936 | 38,400 |
2012/10/09 | 950 | 952 | 927 | 943 | 108,400 |
2012/10/05 | 946 | 954 | 941 | 944 | 24,800 |
2012/10/04 | 939 | 950 | 934 | 945 | 24,200 |
2012/10/03 | 938 | 950 | 933 | 941 | 31,900 |
2012/10/02 | 970 | 970 | 941 | 948 | 19,000 |
2012/10/01 | 963 | 975 | 946 | 972 | 55,300 |
2012/09/28 | 941 | 951 | 932 | 949 | 75,000 |
2012/09/27 | 950 | 950 | 934 | 942 | 26,800 |
2012/09/26 | 934 | 950 | 934 | 944 | 31,400 |
2012/09/25 | 941 | 946 | 937 | 942 | 33,700 |
2012/09/24 | 930 | 945 | 930 | 940 | 17,200 |
2012/09/21 | 937 | 945 | 928 | 933 | 30,100 |
2012/09/20 | 930 | 943 | 923 | 931 | 48,000 |
2012/09/19 | 945 | 947 | 930 | 935 | 71,700 |
2012/09/18 | 942 | 955 | 935 | 939 | 62,700 |
2012/09/14 | 941 | 947 | 931 | 939 | 70,400 |
2012/09/13 | 935 | 936 | 930 | 935 | 22,400 |
2012/09/12 | 931 | 938 | 922 | 935 | 67,800 |
2012/09/11 | 926 | 935 | 919 | 930 | 35,700 |
2012/09/10 | 922 | 930 | 915 | 926 | 35,500 |
2012/09/07 | 928 | 931 | 916 | 926 | 37,900 |
2012/09/06 | 918 | 929 | 911 | 922 | 51,200 |
2012/09/05 | 914 | 925 | 912 | 917 | 30,100 |
2012/09/04 | 927 | 947 | 915 | 928 | 29,800 |
2012/09/03 | 940 | 940 | 924 | 929 | 58,400 |
2012/08/31 | 940 | 948 | 936 | 937 | 37,500 |
2012/08/30 | 938 | 960 | 936 | 943 | 33,000 |
2012/08/29 | 950 | 950 | 921 | 935 | 38,600 |
2012/08/28 | 953 | 953 | 928 | 938 | 37,800 |
2012/08/27 | 953 | 956 | 944 | 948 | 23,500 |
2012/08/24 | 920 | 950 | 895 | 948 | 41,000 |
2012/08/23 | 946 | 955 | 944 | 949 | 17,600 |
2012/08/22 | 954 | 960 | 944 | 951 | 14,400 |
2012/08/21 | 960 | 960 | 949 | 951 | 25,500 |
2012/08/20 | 960 | 960 | 948 | 949 | 53,200 |
2012/08/17 | 946 | 955 | 935 | 947 | 50,800 |
2012/08/16 | 928 | 943 | 918 | 931 | 20,800 |
2012/08/15 | 930 | 930 | 920 | 929 | 28,500 |
2012/08/14 | 923 | 926 | 909 | 923 | 44,000 |
2012/08/13 | 915 | 925 | 912 | 919 | 18,400 |
2012/08/10 | 900 | 911 | 896 | 900 | 18,900 |
2012/08/09 | 936 | 936 | 908 | 918 | 32,700 |
2012/08/08 | 915 | 924 | 900 | 906 | 32,300 |
2012/08/07 | 900 | 936 | 894 | 900 | 56,000 |
2012/08/06 | 891 | 904 | 886 | 900 | 21,700 |
2012/08/03 | 880 | 886 | 869 | 881 | 33,800 |
2012/08/02 | 896 | 903 | 887 | 892 | 47,700 |
2012/08/01 | 896 | 904 | 896 | 900 | 11,000 |
2012/07/31 | 891 | 907 | 891 | 900 | 33,200 |
2012/07/30 | 890 | 905 | 887 | 896 | 37,800 |
2012/07/27 | 905 | 918 | 896 | 912 | 51,200 |
2012/07/26 | 884 | 891 | 877 | 890 | 22,600 |
2012/07/25 | 885 | 893 | 876 | 879 | 49,700 |
2012/07/24 | 900 | 906 | 881 | 885 | 59,200 |
2012/07/23 | 915 | 920 | 886 | 906 | 34,500 |
2012/07/20 | 927 | 940 | 911 | 923 | 42,700 |
2012/07/19 | 942 | 949 | 925 | 931 | 41,300 |
2012/07/18 | 940 | 945 | 934 | 939 | 45,500 |
2012/07/17 | 941 | 943 | 933 | 933 | 40,400 |
2012/07/13 | 931 | 945 | 931 | 938 | 32,500 |
2012/07/12 | 955 | 955 | 920 | 935 | 56,300 |
2012/07/11 | 960 | 962 | 950 | 955 | 42,900 |
2012/07/10 | 962 | 967 | 954 | 958 | 20,800 |
2012/07/09 | 954 | 974 | 954 | 968 | 25,800 |
2012/07/06 | 990 | 990 | 955 | 969 | 100,300 |
2012/07/05 | 961 | 962 | 951 | 960 | 31,000 |
2012/07/04 | 971 | 977 | 960 | 962 | 72,600 |
2012/07/03 | 955 | 974 | 951 | 969 | 34,100 |
2012/07/02 | 967 | 976 | 948 | 960 | 43,100 |
2012/06/29 | 959 | 973 | 953 | 967 | 70,900 |
2012/06/28 | 982 | 986 | 965 | 969 | 87,100 |
2012/06/27 | 987 | 997 | 979 | 995 | 84,700 |
2012/06/26 | 1,006 | 1,006 | 977 | 981 | 123,400 |
2012/06/25 | 997 | 1,011 | 988 | 991 | 49,800 |
2012/06/22 | 983 | 1,006 | 971 | 997 | 93,300 |
2012/06/21 | 959 | 986 | 959 | 980 | 150,100 |
2012/06/20 | 970 | 989 | 970 | 989 | 228,000 |
2012/06/19 | 948 | 963 | 936 | 963 | 53,200 |
2012/06/18 | 949 | 968 | 940 | 953 | 102,700 |
2012/06/15 | 956 | 964 | 943 | 944 | 59,600 |
2012/06/14 | 941 | 958 | 930 | 956 | 55,800 |
2012/06/13 | 939 | 952 | 927 | 947 | 76,800 |
2012/06/12 | 912 | 940 | 905 | 940 | 46,700 |
2012/06/11 | 940 | 940 | 921 | 927 | 60,900 |
2012/06/08 | 936 | 943 | 925 | 933 | 69,200 |
2012/06/07 | 920 | 943 | 900 | 934 | 101,800 |
2012/06/06 | 870 | 909 | 860 | 909 | 74,600 |
2012/06/05 | 848 | 875 | 839 | 868 | 61,900 |
2012/06/04 | 816 | 846 | 815 | 836 | 45,900 |
2012/06/01 | 820 | 831 | 817 | 830 | 107,400 |
2012/05/31 | 807 | 822 | 807 | 821 | 52,200 |
2012/05/30 | 787 | 818 | 787 | 817 | 36,800 |
2012/05/29 | 800 | 800 | 780 | 786 | 68,200 |
2012/05/28 | 815 | 815 | 785 | 786 | 40,200 |
2012/05/25 | 796 | 808 | 788 | 800 | 32,500 |
2012/05/24 | 790 | 800 | 778 | 797 | 22,400 |
2012/05/23 | 780 | 794 | 773 | 790 | 29,300 |
2012/05/22 | 780 | 795 | 777 | 780 | 54,300 |
2012/05/21 | 774 | 800 | 774 | 780 | 17,300 |
2012/05/18 | 763 | 780 | 761 | 777 | 40,800 |
2012/05/17 | 770 | 782 | 762 | 774 | 30,100 |
2012/05/16 | 784 | 799 | 774 | 777 | 27,300 |
2012/05/15 | 795 | 795 | 777 | 784 | 51,900 |
2012/05/14 | 778 | 800 | 755 | 786 | 40,200 |
2012/05/11 | 803 | 805 | 790 | 792 | 28,200 |
2012/05/10 | 804 | 819 | 800 | 806 | 19,900 |
2012/05/09 | 813 | 826 | 795 | 819 | 39,100 |
2012/05/08 | 827 | 829 | 816 | 826 | 23,700 |
2012/05/07 | 810 | 830 | 803 | 824 | 32,400 |
2012/05/02 | 823 | 840 | 823 | 839 | 41,000 |
2012/05/01 | 834 | 835 | 821 | 822 | 53,100 |
2012/04/27 | 821 | 827 | 813 | 819 | 29,500 |
2012/04/26 | 825 | 829 | 810 | 826 | 31,400 |
2012/04/25 | 800 | 827 | 800 | 822 | 40,600 |
2012/04/24 | 783 | 795 | 781 | 791 | 25,500 |
2012/04/23 | 794 | 810 | 790 | 792 | 38,800 |
2012/04/20 | 818 | 818 | 783 | 798 | 51,300 |
2012/04/19 | 814 | 830 | 808 | 826 | 48,100 |
2012/04/18 | 830 | 832 | 823 | 829 | 33,100 |
2012/04/17 | 822 | 822 | 808 | 817 | 21,900 |
2012/04/16 | 827 | 835 | 818 | 832 | 36,100 |
2012/04/13 | 825 | 827 | 816 | 820 | 24,700 |
2012/04/12 | 807 | 822 | 792 | 816 | 36,800 |
2012/04/11 | 808 | 813 | 798 | 806 | 26,500 |
2012/04/10 | 816 | 817 | 811 | 814 | 18,100 |
2012/04/09 | 797 | 818 | 788 | 812 | 44,400 |
2012/04/06 | 772 | 813 | 768 | 812 | 39,000 |
2012/04/05 | 772 | 772 | 766 | 771 | 8,600 |
2012/04/04 | 764 | 774 | 762 | 772 | 19,200 |
2012/04/03 | 766 | 774 | 759 | 759 | 12,900 |
2012/04/02 | 794 | 794 | 766 | 774 | 18,100 |
2012/03/30 | 805 | 810 | 779 | 779 | 42,300 |
2012/03/29 | 800 | 807 | 797 | 807 | 65,900 |
2012/03/28 | 790 | 802 | 779 | 802 | 86,100 |
2012/03/27 | 760 | 798 | 760 | 798 | 31,500 |
2012/03/26 | 759 | 762 | 739 | 752 | 23,500 |
2012/03/23 | 750 | 760 | 716 | 758 | 13,000 |
2012/03/22 | 759 | 761 | 755 | 758 | 17,300 |
2012/03/21 | 750 | 758 | 744 | 744 | 24,400 |
2012/03/19 | 750 | 762 | 746 | 749 | 17,000 |
2012/03/16 | 756 | 759 | 750 | 755 | 19,300 |
2012/03/15 | 752 | 772 | 752 | 752 | 13,300 |
2012/03/14 | 775 | 779 | 751 | 751 | 17,400 |
2012/03/13 | 773 | 780 | 760 | 760 | 12,900 |
2012/03/12 | 780 | 780 | 773 | 773 | 6,100 |
2012/03/09 | 780 | 790 | 780 | 785 | 68,800 |
2012/03/08 | 780 | 785 | 773 | 776 | 17,700 |
2012/03/07 | 787 | 793 | 775 | 789 | 33,000 |
2012/03/06 | 751 | 778 | 751 | 763 | 10,600 |
2012/03/05 | 764 | 777 | 751 | 751 | 12,700 |
2012/03/02 | 768 | 780 | 768 | 774 | 15,700 |
2012/03/01 | 784 | 785 | 751 | 759 | 17,600 |
2012/02/29 | 777 | 784 | 760 | 784 | 55,700 |
2012/02/28 | 736 | 769 | 736 | 760 | 42,300 |
2012/02/27 | 758 | 767 | 748 | 751 | 35,300 |
2012/02/24 | 771 | 773 | 760 | 767 | 29,200 |
2012/02/23 | 780 | 782 | 756 | 774 | 23,500 |
2012/02/22 | 783 | 786 | 781 | 785 | 32,600 |
2012/02/21 | 780 | 785 | 751 | 754 | 17,800 |
2012/02/20 | 780 | 787 | 779 | 780 | 23,200 |
2012/02/17 | 777 | 781 | 772 | 780 | 23,800 |
2012/02/16 | 776 | 780 | 775 | 777 | 12,300 |
2012/02/15 | 775 | 782 | 771 | 780 | 24,400 |
2012/02/14 | 763 | 780 | 763 | 780 | 14,200 |
2012/02/13 | 766 | 778 | 766 | 778 | 9,000 |
2012/02/10 | 766 | 769 | 765 | 766 | 7,100 |
2012/02/09 | 770 | 770 | 756 | 770 | 17,300 |
2012/02/08 | 758 | 770 | 750 | 770 | 34,700 |
2012/02/07 | 751 | 760 | 751 | 756 | 13,300 |
2012/02/06 | 758 | 761 | 756 | 758 | 17,800 |
2012/02/03 | 757 | 765 | 757 | 760 | 32,700 |
2012/02/02 | 757 | 757 | 750 | 756 | 17,000 |
2012/02/01 | 750 | 759 | 748 | 748 | 18,500 |
2012/01/31 | 751 | 751 | 745 | 745 | 6,400 |
2012/01/30 | 749 | 750 | 741 | 746 | 23,200 |
2012/01/27 | 755 | 755 | 738 | 740 | 24,400 |
2012/01/26 | 754 | 760 | 747 | 749 | 19,400 |
2012/01/25 | 734 | 752 | 734 | 752 | 18,800 |
2012/01/24 | 750 | 750 | 733 | 733 | 12,900 |
2012/01/23 | 749 | 749 | 741 | 741 | 6,800 |
2012/01/20 | 747 | 750 | 742 | 750 | 17,700 |
2012/01/19 | 731 | 749 | 727 | 727 | 14,000 |
2012/01/18 | 749 | 749 | 731 | 731 | 8,700 |
2012/01/17 | 722 | 750 | 722 | 742 | 12,300 |
2012/01/16 | 735 | 750 | 726 | 750 | 9,400 |
2012/01/13 | 741 | 755 | 740 | 748 | 28,200 |
2012/01/12 | 748 | 749 | 726 | 731 | 13,300 |
2012/01/11 | 720 | 749 | 720 | 748 | 10,300 |
2012/01/10 | 745 | 750 | 716 | 716 | 18,000 |
2012/01/06 | 715 | 728 | 715 | 716 | 5,300 |
2012/01/05 | 729 | 731 | 716 | 730 | 3,300 |
2012/01/04 | 728 | 738 | 726 | 737 | 13,900 |